Lazard Equity Megatrends ETF【THMZ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.4027	1.20785842831	33.34	33.9725	32.78	2099	33.34002942	SP
4	0.1727	0.514447423295	33.57	34.07	31.29	1971	33.16757156	SP
12	2.9927	9.73235772358	30.75	34.07	30.75	3040	32.5918408	SP
26	0.8227	2.49908869988	32.92	34.07	28.18	4970	31.9215908	SP
52	3.5327	11.6938099967	30.21	34.28	28.18	5208	31.91440383	SP
156	6.3627	23.238495252	27.38	34.28	24.3901	4316	31.80877501	SP
260	6.3627	23.238495252	27.38	34.28	24.3901	4316	31.80877501	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	33.7427	0.01	0.02	33.99	34.08	33.56	4428
1782945300	33.7344	-0.24	-0.70	33.78	33.88	33.72	2708
1782858900	33.9725	0.47	1.39	33.509999	33.9725	33.509999	568
1782772500	33.5064	0.53	1.62	33.09	33.5064	33.09	1957
1782513300	32.9715	-0.07	-0.22	32.78	33.11	32.78	2757
1782426900	33.0458	0.09	0.29	33.34	33.34	32.99	2504
1782340500	32.951	0.02	0.07	32.88	33.125	32.88	5141
1782254100	32.927799	-0.8	-2.36	32.895	33.14	32.86	1075
1782167700	33.7238	-0.08	-0.24	33.805	33.83	33.66	1791
1781822100	33.8055	0.63	1.90	33.58	33.8055	33.58	1519
1781735700	33.176299	-0.34	-1.01	33.675	33.7	33.176299	1775
1781649300	33.515099	-0.08	-0.23	33.68	33.68	33.515099	190
1781562900	33.5933	0.69	2.11	33.509999	33.68	33.509999	2215
1781303700	32.8995	0.16	0.48	32.81	32.92	32.81	1085
1781217300	32.7426	0.65	2.01	31.29	32.7426	31.29	436
1781130900	32.097	-0.75	-2.29	32.54	32.67	32.097	1510
1781044500	32.850499	-0.03	-0.09	33.049999	33.09	32.29	3272
1780958100	32.8791	0.16	0.50	32.99	33.03	32.8791	361
1780698900	32.7168	-1.22	-3.60	33.54	33.54	32.7168	4322
1780612500	33.94	0.23	0.69	33.57	34.07	33.57	2271
1780526100	33.7088	-0.23	-0.68	33.96	33.96	33.7088	462
1780439700	33.9408	0.19	0.56	33.72	33.9408	33.72	541
1780353300	33.7513	0.05	0.14	33.705	33.7513	33.61	1243
1780094100	33.705	0.04	0.12	33.63	33.82	33.63	2392
1780007700	33.6645	0.18	0.55	33.28	33.669	33.28	2700
1779921300	33.4814	-0.16	-0.47	33.61	33.61	33.38	2290
1779834900	33.6406	0.38	1.15	33.69	33.69	33.57	4189
1779489300	33.2578	0.2	0.60	33.259999	33.33	33.25	413
1779402900	33.060899	0.17	0.52	32.75	33.1	32.74	1279
1779316500	32.889899	0.5	1.55	32.439999	32.889899	32.439999	2634
1779230100	32.3887	-0.39	-1.19	32.409999	32.417299	32.3887	641
1779143700	32.777299	-0.03	-0.10	32.869999	32.92	32.7	2219
1778884500	32.810299	-0.44	-1.33	32.85	32.9	32.810299	664
1778798100	33.2534	0.22	0.68	33.07	33.33	33.07	258
1778711700	33.03	0.09	0.29	33.03	33.03	32.79	4588
1778625300	32.935699	-0.27	-0.83	32.909999	32.939999	32.7899	2462
1778538900	33.210099	-0.09	-0.26	33.29	33.33	33.205	1642
1778279700	33.297199	0.27	0.82	33.35	33.35	33.29	423
1778193300	33.025399	-0.32	-0.96	33.439999	33.439999	33.025399	1764
1778106900	33.345	0.71	2.17	33.13	33.36	33.13	4061
1778020500	32.638199	0.42	1.30	32.53	32.64	32.53	1165
1777934100	32.2185	-0.27	-0.83	32.38	32.5	32.07	29401
1777674900	32.4886	-0.13	-0.40	32.56	32.64	32.4886	3398
1777588500	32.620399	0.55	1.71	32.33	32.620399	32.2	2048
1777502100	32.073099	-0.11	-0.33	32.13	32.1586	31.98	6671
1777415700	32.18	-0.39	-1.19	32.2	32.2	32.11	23942
1777329300	32.567999	0.08	0.26	32.659999	32.659999	32.53	1744
1777070100	32.4848	0.43	1.33	32.34	32.4848	32.28	343
1776983700	32.057699	-0.3	-0.92	32.22	32.22	31.88	1734
1776897300	32.354999	0.19	0.58	32.365	32.365	32.299999	2446
1776810900	32.168599	-0.32	-0.98	32.5	32.54	32.168599	1842
1776724500	32.4874	-0.13	-0.38	32.52	32.52	32.409999	4683
1776465300	32.612499	0.54	1.68	32.56	32.775	32.56	1135
1776378900	32.074399	-0.01	-0.03	32.11	32.15	32.074399	851
1776292500	32.0839	0.14	0.42	31.88	32.0839	31.88	10146
1776206100	31.9483	0.4	1.28	31.7	32.06	31.7	770
1776119700	31.5446	0.4	1.28	31	31.5446	31	4608
1775860500	31.1456	0.19	0.62	31.31	31.31	31.11	370
1775774100	30.9542	0.09	0.29	30.75	31.0031	30.75	4688
1775687700	30.865	1.17	3.94	31.02	31.02	30.82	1802
1775601300	29.6955	0.03	0.08	28.65	29.6955	28.65	4810
1775514900	29.6704	0.15	0.49	29.52	29.6704	29.52	1489